Financial News

Adtran Holdings Inc (NQ: ADTN )

5.555 -0.045 (-0.80%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.103 7.103 6.914 6.940 446,599 -0.19(-2.60%)
Jul 30, 2002 7.166 7.262 6.958 7.125 405,262 -0.06(-0.88%)
Jul 29, 2002 6.755 7.269 6.666 7.188 444,437 +0.51(+7.71%)
Jul 26, 2002 6.766 6.792 6.622 6.673 1,024,819 -0.12(-1.74%)
Jul 25, 2002 6.814 6.851 6.625 6.792 836,731 -0.14(-2.03%)
Jul 24, 2002 6.854 6.933 6.618 6.933 539,042 +0.09(+1.35%)
Jul 23, 2002 7.107 7.129 6.777 6.840 869,963 -0.22(-3.09%)
Jul 22, 2002 6.918 7.218 6.855 7.058 1,156,402 +0.10(+1.44%)
Jul 19, 2002 6.884 7.236 6.759 6.958 707,588 -0.09(-1.31%)
Jul 17, 2002 7.088 7.414 6.810 7.051 710,019 +0.46(+6.96%)
Jul 12, 2002 6.433 6.866 6.429 6.592 414,988 +0.16(+2.53%)
Jul 11, 2002 6.537 6.644 6.255 6.429 670,574 -0.00(-0.06%)
Jul 10, 2002 6.758 6.773 6.422 6.433 507,658 -0.34(-4.98%)
Jul 09, 2002 6.599 6.770 6.599 6.770 491,177 +0.17(+2.58%)
Jul 08, 2002 7.110 7.110 6.599 6.599 842,675 -0.51(-7.18%)
Jul 05, 2002 6.681 7.110 6.681 7.110 214,248 +0.43(+6.37%)
Jul 04, 2002 6.474 6.699 6.066 6.685 1,261,176 +0.00(+0.00%)
Jul 03, 2002 6.474 6.699 6.066 6.685 1,259,825 +0.07(+1.12%)
Jul 02, 2002 6.958 6.995 6.514 6.611 783,777 -0.49(-6.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback